Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	39.32	39.59	38.96	39.59	84,849	+0.15(+0.37%)
Sep 29, 2005	38.86	39.88	38.57	39.44	172,546	+0.71(+1.84%)
Sep 28, 2005	38.96	39.04	38.27	38.73	104,666	-0.14(-0.35%)
Sep 27, 2005	38.42	39.16	38.42	38.86	132,803	+0.37(+0.95%)
Sep 26, 2005	38.64	38.90	38.02	38.50	171,451	+0.02(+0.05%)
Sep 23, 2005	38.49	38.71	37.25	38.48	204,077	+1.08(+2.88%)
Sep 22, 2005	36.95	37.81	36.65	37.40	167,948	+0.41(+1.11%)
Sep 21, 2005	37.13	37.13	36.60	36.99	193,019	+0.07(+0.20%)
Sep 20, 2005	36.54	37.10	36.44	36.92	167,510	+0.47(+1.28%)
Sep 19, 2005	37.13	37.25	36.18	36.45	251,374	-0.79(-2.11%)
Sep 16, 2005	37.72	37.74	37.04	37.24	316,955	-0.48(-1.28%)
Sep 15, 2005	38.06	38.68	37.59	37.72	161,050	-0.34(-0.89%)
Sep 14, 2005	39.19	39.26	37.35	38.06	215,464	-1.21(-3.09%)
Sep 13, 2005	39.61	39.66	39.04	39.28	118,680	-0.48(-1.22%)
Sep 12, 2005	39.28	40.09	39.28	39.76	163,459	+0.30(+0.76%)
Sep 09, 2005	39.62	39.62	38.88	39.46	162,802	-0.20(-0.51%)
Sep 08, 2005	39.80	39.80	39.00	39.66	201,888	-0.15(-0.37%)
Sep 07, 2005	39.06	39.83	38.93	39.80	240,754	+1.19(+3.07%)
Sep 06, 2005	37.80	38.72	37.72	38.62	101,491	+1.02(+2.72%)
Sep 02, 2005	38.14	38.15	37.47	37.59	79,813	-0.18(-0.48%)
Sep 01, 2005	37.01	38.19	37.01	37.78	171,232	+0.82(+2.22%)
Aug 31, 2005	36.96	37.04	36.27	36.96	114,410	+0.63(+1.74%)
Aug 30, 2005	35.85	36.40	35.73	36.33	168,276	+0.41(+1.14%)
Aug 29, 2005	35.91	36.02	35.16	35.91	210,646	-0.23(-0.63%)
Aug 26, 2005	36.27	36.34	35.76	36.14	229,806	-0.12(-0.33%)
Aug 25, 2005	35.99	36.43	35.99	36.26	236,265	-0.05(-0.13%)
Aug 24, 2005	37.44	37.62	36.15	36.31	342,246	-1.14(-3.05%)
Aug 23, 2005	37.75	37.75	36.64	37.45	146,489	-0.37(-0.97%)
Aug 22, 2005	37.98	38.15	37.56	37.81	122,621	-0.09(-0.24%)
Aug 19, 2005	37.45	38.25	37.45	37.91	155,576	+0.27(+0.73%)
Aug 18, 2005	37.05	38.04	36.76	37.63	238,455	+0.39(+1.05%)
Aug 17, 2005	37.28	37.38	36.73	37.24	189,844	+0.16(+0.42%)
Aug 16, 2005	36.99	37.39	36.76	37.08	261,337	-0.16(-0.44%)
Aug 15, 2005	36.94	37.64	36.33	37.25	185,246	+0.25(+0.67%)
Aug 12, 2005	37.41	37.42	36.76	37.00	232,105	-0.48(-1.29%)
Aug 11, 2005	36.76	37.49	36.67	37.48	331,845	+0.49(+1.33%)
Aug 10, 2005	37.95	37.96	36.54	36.99	282,906	-0.79(-2.10%)
Aug 09, 2005	38.38	38.54	37.67	37.79	155,029	-0.77(-1.99%)
Aug 08, 2005	38.55	38.88	37.92	38.55	181,962	-0.17(-0.45%)
Aug 05, 2005	40.37	40.47	38.54	38.73	283,781	-1.53(-3.79%)
Aug 04, 2005	40.83	40.84	39.93	40.25	330,531	-0.76(-1.85%)
Aug 03, 2005	40.65	41.52	40.18	41.01	303,270	+0.25(+0.61%)
Aug 02, 2005	40.13	40.76	39.92	40.76	186,560	+0.79(+1.96%)
Aug 01, 2005	39.37	40.58	39.37	39.98	169,261	+0.70(+1.79%)
Jul 29, 2005	39.92	40.00	38.94	39.28	144,956	-0.65(-1.62%)
Jul 28, 2005	39.14	40.04	38.82	39.92	184,261	+1.11(+2.85%)
Jul 27, 2005	39.18	39.18	38.12	38.82	122,183	+0.12(+0.31%)
Jul 26, 2005	38.13	38.86	37.91	38.70	64,376	+0.73(+1.92%)
Jul 25, 2005	37.77	38.38	37.77	37.97	94,812	+0.25(+0.65%)
Jul 22, 2005	37.63	38.01	37.02	37.72	186,012	+0.09(+0.24%)
Jul 21, 2005	38.83	38.83	36.59	37.63	225,864	-1.17(-3.01%)
Jul 20, 2005	38.26	38.80	38.16	38.80	117,476	+0.36(+0.93%)
Jul 19, 2005	38.41	38.80	38.15	38.44	101,710	+0.22(+0.57%)
Jul 18, 2005	38.97	39.23	38.18	38.22	112,987	-0.77(-1.97%)
Jul 15, 2005	37.91	39.28	37.88	38.99	145,394	+0.55(+1.43%)
Jul 14, 2005	39.18	39.60	38.07	38.44	105,651	-0.65(-1.66%)
Jul 13, 2005	39.41	39.59	38.84	39.09	145,175	-0.31(-0.79%)
Jul 12, 2005	39.78	39.80	39.28	39.40	194,771	-0.37(-0.94%)
Jul 11, 2005	39.28	39.96	39.24	39.78	371,697	+0.54(+1.37%)
Jul 08, 2005	39.10	39.28	38.69	39.24	239,112	+0.20(+0.51%)
Jul 07, 2005	38.41	39.20	38.12	39.04	268,454	+0.22(+0.56%)
Jul 06, 2005	38.79	39.04	38.45	38.82	186,450	+0.00(+0.00%)
Jul 05, 2005	38.09	38.99	38.09	38.82	198,822	+0.77(+2.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.